Indicators

Consolidated Edison (NY: ED )

96.91 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	39.67	39.90	39.50	39.83	2,857,803	+0.13(+0.33%)
Jun 27, 2014	39.41	39.80	39.25	39.70	2,984,176	+0.19(+0.47%)
Jun 26, 2014	39.24	39.52	39.15	39.51	2,367,888	+0.17(+0.42%)
Jun 25, 2014	39.08	39.37	39.02	39.35	2,330,086	+0.25(+0.64%)
Jun 24, 2014	39.06	39.24	39.00	39.10	2,290,719	+0.01(+0.04%)
Jun 23, 2014	39.22	39.35	38.88	39.09	2,040,673	-0.06(-0.14%)
Jun 20, 2014	39.40	39.46	39.11	39.14	3,952,507	-0.16(-0.40%)
Jun 19, 2014	38.97	39.39	38.95	39.30	3,882,439	+0.34(+0.87%)
Jun 18, 2014	38.31	38.98	38.19	38.96	3,967,751	+0.66(+1.73%)
Jun 17, 2014	38.33	38.39	38.08	38.30	2,400,113	-0.05(-0.13%)
Jun 16, 2014	38.20	38.64	38.11	38.35	3,731,162	+0.26(+0.67%)
Jun 13, 2014	37.84	38.18	37.71	38.09	1,995,489	+0.16(+0.42%)
Jun 12, 2014	37.70	38.02	37.33	37.93	2,543,709	+0.20(+0.53%)
Jun 11, 2014	37.98	38.04	37.66	37.73	2,335,174	-0.27(-0.71%)
Jun 10, 2014	37.80	38.18	37.80	38.00	2,637,566	-0.10(-0.25%)
Jun 06, 2014	38.40	38.50	38.05	38.10	2,333,856	-0.34(-0.90%)
Jun 05, 2014	38.04	38.47	37.93	38.44	2,567,826	+0.35(+0.92%)
Jun 04, 2014	37.88	38.11	37.71	38.09	2,644,980	+0.15(+0.40%)
Jun 03, 2014	37.92	38.07	37.83	37.94	2,078,632	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.